Changs Ascending Enterprise Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	42.850	42.850	42.000	42.200	42.200	206,029
2026-04-28	44.000	44.000	42.550	42.700	42.700	194,192
2026-04-27	44.300	44.300	42.500	42.600	42.600	597,443
2026-04-24	45.600	46.600	44.500	44.600	44.600	605,372
2026-04-23	48.000	48.000	43.900	45.550	45.550	1,407,365
2026-04-22	48.000	50.000	46.200	47.500	47.500	1,432,101
2026-04-21	47.700	47.800	45.600	47.150	47.150	1,720,117
2026-04-20	42.500	46.250	42.500	46.250	46.250	1,691,178
2026-04-17	41.150	42.450	41.000	42.050	42.050	412,050
2026-04-16	41.100	41.950	41.000	41.100	41.100	338,102
2026-04-15	41.450	41.450	40.800	40.800	40.800	373,025
2026-04-14	42.250	42.500	41.200	41.300	41.300	389,338
2026-04-13	40.950	42.200	40.050	41.700	41.700	436,003
2026-04-10	39.300	41.200	39.300	41.000	41.000	450,382
2026-04-09	39.550	39.850	39.100	39.200	39.200	257,454
2026-04-08	39.000	40.500	39.000	40.000	40.000	387,004
2026-04-07	38.950	39.350	38.200	39.000	39.000	213,037
2026-04-02	39.300	39.650	38.450	38.450	38.450	300,014
2026-04-01	40.400	40.450	39.250	39.300	39.300	202,003
2026-03-31	40.000	40.300	38.550	38.550	38.550	378,050
2026-03-30	40.600	40.600	39.400	40.050	40.050	364,009
2026-03-27	41.500	41.500	40.100	41.100	41.100	217,350
2026-03-26	43.150	43.500	41.400	41.500	41.500	324,086
2026-03-25	42.650	43.000	42.350	42.550	42.550	213,253
2026-03-24	42.450	42.950	41.250	42.050	42.050	409,130
2026-03-23	41.500	43.400	41.500	42.300	42.300	284,401
2026-03-20	44.150	44.400	43.000	43.200	43.200	572,149
2026-03-19	43.550	45.250	43.500	44.150	44.150	732,050
2026-03-18	43.400	43.900	43.150	43.600	43.600	404,166
2026-03-17	44.600	44.600	43.300	43.350	43.350	706,434
2026-03-16	44.500	45.000	43.650	44.300	44.300	1,012,569
2026-03-13	41.000	43.500	41.000	43.100	43.100	607,206
2026-03-12	42.000	42.350	41.200	41.950	41.950	467,068
2026-03-11	41.100	43.000	41.100	43.000	43.000	531,258
2026-03-10	40.400	41.850	39.700	41.350	41.350	566,100
2026-03-09	39.000	39.000	37.900	38.300	38.300	570,006
2026-03-06	41.750	41.750	40.500	41.000	41.000	323,109
2026-03-05	41.000	42.950	41.000	41.750	41.750	495,028
2026-03-04	40.700	41.500	39.800	40.550	40.550	590,105
2026-03-03	43.850	45.150	42.600	42.600	42.600	658,035
2026-03-02	44.000	44.550	43.050	43.800	43.800	618,278
2026-02-26	44.000	45.250	44.000	45.050	45.050	741,125
2026-02-25	44.950	45.200	43.400	44.000	44.000	545,100
2026-02-24	43.800	44.600	43.750	44.250	44.250	527,200
2026-02-23	43.150	44.300	42.400	43.800	43.800	653,600
2026-02-11	43.000	43.950	42.750	43.050	43.050	891,102
2026-02-10	45.600	46.000	43.500	43.700	43.700	1,145,114
2026-02-09	46.050	46.800	45.400	45.500	45.500	555,483
2026-02-06	48.200	48.200	44.800	45.900	45.900	796,037
2026-02-05	49.300	49.300	47.900	47.900	47.900	855,290
2026-02-04	48.000	50.700	47.650	50.400	50.400	1,021,604
2026-02-03	48.800	50.000	47.200	47.650	47.650	1,069,052
2026-02-02	46.900	48.500	46.900	48.000	48.000	548,004
2026-01-30	50.000	50.000	48.200	48.550	48.550	715,184
2026-01-29	51.600	51.700	50.300	50.400	50.400	538,472
2026-01-28	52.600	52.600	50.800	51.600	51.600	782,046
2026-01-27	54.500	54.500	52.100	52.200	52.200	578,434
2026-01-26	54.200	54.700	53.200	53.800	53.800	461,105
2026-01-23	55.300	55.300	53.200	53.700	53.700	533,200
2026-01-22	56.400	56.400	53.900	54.200	54.200	893,189

← NewerPage 3 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.